Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.4676 USD |
13,715.7066 MATIC |
0.4721 USD |
0.4644 USD |
0.4723 USD |
0.4648 USD |
| 2024-12-22 |
0.4781 USD |
483,755.7525 MATIC |
0.4733 USD |
0.4610 USD |
0.4902 USD |
0.4757 USD |
| 2024-12-21 |
0.4966 USD |
527,946.5977 MATIC |
0.4988 USD |
0.4714 USD |
0.5225 USD |
0.4715 USD |
| 2024-12-20 |
0.4570 USD |
2,043,387.5707 MATIC |
0.4747 USD |
0.4118 USD |
0.5020 USD |
0.5018 USD |
| 2024-12-19 |
0.4900 USD |
2,627,007.9328 MATIC |
0.5167 USD |
0.4581 USD |
0.5272 USD |
0.4785 USD |
| 2024-12-18 |
0.5473 USD |
2,091,595.0573 MATIC |
0.5666 USD |
0.5047 USD |
0.5674 USD |
0.5237 USD |
| 2024-12-17 |
0.5830 USD |
903,911.4257 MATIC |
0.5929 USD |
0.5594 USD |
0.6000 USD |
0.5639 USD |
| 2024-12-16 |
0.6026 USD |
863,349.6238 MATIC |
0.6162 USD |
0.5856 USD |
0.6262 USD |
0.6037 USD |
| 2024-12-15 |
0.6024 USD |
371,104.4599 MATIC |
0.6009 USD |
0.5833 USD |
0.6130 USD |
0.6063 USD |
| 2024-12-14 |
0.6048 USD |
665,625.2566 MATIC |
0.6213 USD |
0.5869 USD |
0.6281 USD |
0.5884 USD |
| 2024-12-13 |
0.6191 USD |
659,400.8508 MATIC |
0.6235 USD |
0.6086 USD |
0.6298 USD |
0.6198 USD |
| 2024-12-12 |
0.6437 USD |
1,247,618.6334 MATIC |
0.6309 USD |
0.6186 USD |
0.6695 USD |
0.6240 USD |
| 2024-12-11 |
0.6064 USD |
1,285,355.8532 MATIC |
0.5806 USD |
0.5549 USD |
0.6348 USD |
0.6294 USD |
| 2024-12-10 |
0.5618 USD |
1,807,968.7100 MATIC |
0.5821 USD |
0.5281 USD |
0.6030 USD |
0.5480 USD |
| 2024-12-09 |
0.6525 USD |
1,631,900.5091 MATIC |
0.7019 USD |
0.6256 USD |
0.7019 USD |
0.6408 USD |
| 2024-12-08 |
0.6966 USD |
980,503.7483 MATIC |
0.7003 USD |
0.6782 USD |
0.7069 USD |
0.7021 USD |
| 2024-12-07 |
0.7070 USD |
506,237.6727 MATIC |
0.7143 USD |
0.6955 USD |
0.7183 USD |
0.7090 USD |
| 2024-12-06 |
0.6908 USD |
3,389,763.1231 MATIC |
0.6799 USD |
0.6609 USD |
0.7218 USD |
0.7134 USD |
| 2024-12-05 |
0.6991 USD |
3,183,125.6253 MATIC |
0.7102 USD |
0.6705 USD |
0.7234 USD |
0.6875 USD |
| 2024-12-04 |
0.7243 USD |
4,162,304.8349 MATIC |
0.7014 USD |
0.7005 USD |
0.7505 USD |
0.7150 USD |
| 2024-12-03 |
0.7067 USD |
7,573,324.8441 MATIC |
0.6568 USD |
0.6433 USD |
0.8000 USD |
0.6977 USD |
| 2024-12-02 |
0.6141 USD |
3,380,361.9053 MATIC |
0.6038 USD |
0.5715 USD |
0.6466 USD |
0.6230 USD |
| 2024-12-01 |
0.5934 USD |
1,665,648.9223 MATIC |
0.5968 USD |
0.5784 USD |
0.6126 USD |
0.6115 USD |
| 2024-11-30 |
0.5971 USD |
1,595,512.5134 MATIC |
0.5834 USD |
0.5730 USD |
0.6177 USD |
0.6014 USD |
| 2024-11-29 |
0.5719 USD |
1,505,832.3734 MATIC |
0.5640 USD |
0.5575 USD |
0.5870 USD |
0.5870 USD |
| 2024-11-28 |
0.5623 USD |
889,554.4908 MATIC |
0.5813 USD |
0.5474 USD |
0.5813 USD |
0.5652 USD |
| 2024-11-27 |
0.5574 USD |
1,632,033.8769 MATIC |
0.5282 USD |
0.5154 USD |
0.5735 USD |
0.5666 USD |
| 2024-11-26 |
0.5273 USD |
2,228,367.8252 MATIC |
0.5467 USD |
0.4958 USD |
0.5628 USD |
0.5255 USD |
| 2024-11-25 |
0.5692 USD |
6,229,666.0580 MATIC |
0.5749 USD |
0.5408 USD |
0.6246 USD |
0.5562 USD |
| 2024-11-24 |
0.5692 USD |
3,630,071.6253 MATIC |
0.5695 USD |
0.5231 USD |
0.6294 USD |
0.5437 USD |
| 2024-11-23 |
0.5514 USD |
9,775,622.1128 MATIC |
0.4949 USD |
0.4895 USD |
0.6500 USD |
0.5761 USD |
| 2024-11-22 |
0.4680 USD |
4,599,159.0242 MATIC |
0.4543 USD |
0.4465 USD |
0.4949 USD |
0.4853 USD |
| 2024-11-21 |
0.4426 USD |
2,015,247.1137 MATIC |
0.4310 USD |
0.4174 USD |
0.4642 USD |
0.4480 USD |
| 2024-11-20 |
0.4512 USD |
2,747,426.8509 MATIC |
0.4339 USD |
0.4219 USD |
0.5081 USD |
0.4306 USD |
| 2024-11-19 |
0.4392 USD |
1,517,744.0303 MATIC |
0.4573 USD |
0.4249 USD |
0.4588 USD |
0.4279 USD |
| 2024-11-18 |
0.4408 USD |
2,437,298.1764 MATIC |
0.3990 USD |
0.3959 USD |
0.4727 USD |
0.4450 USD |
| 2024-11-17 |
0.4259 USD |
5,118,320.4737 MATIC |
0.4249 USD |
0.3957 USD |
0.4417 USD |
0.3972 USD |
| 2024-11-16 |
0.4034 USD |
4,553,504.8533 MATIC |
0.3719 USD |
0.3693 USD |
0.4300 USD |
0.4267 USD |
| 2024-11-15 |
0.3620 USD |
969,908.2987 MATIC |
0.3580 USD |
0.3497 USD |
0.3753 USD |
0.3630 USD |
| 2024-11-14 |
0.3694 USD |
1,878,782.4596 MATIC |
0.3763 USD |
0.3555 USD |
0.3833 USD |
0.3649 USD |
| 2024-11-13 |
0.3773 USD |
3,229,502.4150 MATIC |
0.4006 USD |
0.3609 USD |
0.4040 USD |
0.3933 USD |
| 2024-11-12 |
0.4067 USD |
6,086,630.9051 MATIC |
0.4287 USD |
0.3684 USD |
0.4472 USD |
0.4040 USD |
| 2024-11-11 |
0.4133 USD |
3,011,221.3503 MATIC |
0.4073 USD |
0.3979 USD |
0.4268 USD |
0.4188 USD |
| 2024-11-10 |
0.4015 USD |
1,564,831.1243 MATIC |
0.3861 USD |
0.3817 USD |
0.4210 USD |
0.4093 USD |
| 2024-11-09 |
0.3837 USD |
1,034,093.9875 MATIC |
0.3928 USD |
0.3725 USD |
0.3966 USD |
0.3789 USD |
| 2024-11-08 |
0.3731 USD |
2,882,646.9801 MATIC |
0.3460 USD |
0.3391 USD |
0.4063 USD |
0.3918 USD |
| 2024-11-07 |
0.3428 USD |
987,708.2326 MATIC |
0.3343 USD |
0.3303 USD |
0.3495 USD |
0.3458 USD |
| 2024-11-06 |
0.3214 USD |
1,225,425.0485 MATIC |
0.3032 USD |
0.3032 USD |
0.3295 USD |
0.3253 USD |
| 2024-11-05 |
0.3005 USD |
341,209.5508 MATIC |
0.2917 USD |
0.2917 USD |
0.3072 USD |
0.3012 USD |
| 2024-11-04 |
0.2956 USD |
1,775,257.6944 MATIC |
0.3004 USD |
0.2855 USD |
0.3038 USD |
0.2915 USD |